Tevogen Bio Holdings Inc. (TVGN)
NASDAQ: TVGN · Real-Time Price · USD
1.115
-0.085 (-7.08%)
Mar 31, 2025, 1:15 PM EDT - Market open
Tevogen Bio Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | - | 239,144 |
| Mar 27, 2025 | 1.19 | 1.20 | 1.13 | 1.20 | 1.20 | 2.56% | 229,413 |
| Mar 26, 2025 | 1.24 | 1.26 | 1.17 | 1.17 | 1.17 | -4.88% | 303,688 |
| Mar 25, 2025 | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.81% | 337,745 |
| Mar 24, 2025 | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | 8.77% | 416,472 |
| Mar 21, 2025 | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -2.56% | 465,507 |
| Mar 20, 2025 | 1.15 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 231,557 |
| Mar 19, 2025 | 1.16 | 1.17 | 1.12 | 1.14 | 1.14 | -0.87% | 167,412 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 193,887 |
| Mar 17, 2025 | 1.11 | 1.16 | 1.08 | 1.16 | 1.16 | -0.85% | 869,423 |
| Mar 14, 2025 | 1.12 | 1.18 | 1.12 | 1.17 | 1.17 | 5.41% | 213,935 |
| Mar 13, 2025 | 1.12 | 1.21 | 1.08 | 1.11 | 1.11 | - | 602,698 |
| Mar 12, 2025 | 1.08 | 1.13 | 1.05 | 1.11 | 1.11 | 3.74% | 627,525 |
| Mar 11, 2025 | 1.06 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 364,148 |
| Mar 10, 2025 | 1.14 | 1.16 | 1.05 | 1.06 | 1.06 | -7.02% | 617,571 |
| Mar 7, 2025 | 1.14 | 1.19 | 1.07 | 1.14 | 1.14 | 3.64% | 539,253 |
| Mar 6, 2025 | 1.19 | 1.19 | 1.06 | 1.10 | 1.10 | -7.56% | 736,697 |
| Mar 5, 2025 | 1.28 | 1.30 | 1.16 | 1.19 | 1.19 | -6.30% | 771,120 |
| Mar 4, 2025 | 1.20 | 1.41 | 1.19 | 1.27 | 1.27 | 7.63% | 1,754,879 |
| Mar 3, 2025 | 1.28 | 1.32 | 1.18 | 1.18 | 1.18 | -7.81% | 779,162 |
| Feb 28, 2025 | 1.24 | 1.29 | 1.19 | 1.28 | 1.28 | 2.40% | 445,712 |
| Feb 27, 2025 | 1.26 | 1.32 | 1.25 | 1.25 | 1.25 | 0.81% | 317,012 |
| Feb 26, 2025 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 3.33% | 338,374 |
| Feb 25, 2025 | 1.30 | 1.32 | 1.20 | 1.20 | 1.20 | -9.09% | 659,416 |
| Feb 24, 2025 | 1.42 | 1.42 | 1.30 | 1.32 | 1.32 | -6.71% | 481,521 |
| Feb 21, 2025 | 1.54 | 1.54 | 1.39 | 1.42 | 1.42 | -8.71% | 835,273 |
| Feb 20, 2025 | 1.55 | 1.57 | 1.51 | 1.55 | 1.55 | -1.27% | 561,184 |
| Feb 19, 2025 | 1.61 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 525,439 |
| Feb 18, 2025 | 1.60 | 1.67 | 1.58 | 1.63 | 1.63 | 3.16% | 704,997 |
| Feb 14, 2025 | 1.55 | 1.58 | 1.48 | 1.58 | 1.58 | 1.28% | 1,181,705 |
| Feb 13, 2025 | 1.63 | 1.69 | 1.52 | 1.56 | 1.56 | -6.02% | 1,118,345 |
| Feb 12, 2025 | 1.51 | 1.66 | 1.48 | 1.66 | 1.66 | 7.79% | 1,142,296 |
| Feb 11, 2025 | 1.56 | 1.59 | 1.52 | 1.54 | 1.54 | -0.65% | 438,195 |
| Feb 10, 2025 | 1.46 | 1.59 | 1.43 | 1.55 | 1.55 | 5.44% | 1,392,154 |
| Feb 7, 2025 | 1.43 | 1.50 | 1.39 | 1.47 | 1.47 | 3.52% | 1,082,163 |
| Feb 6, 2025 | 1.45 | 1.50 | 1.39 | 1.42 | 1.42 | -4.05% | 661,032 |
| Feb 5, 2025 | 1.47 | 1.51 | 1.45 | 1.48 | 1.48 | 0.68% | 613,297 |
| Feb 4, 2025 | 1.46 | 1.54 | 1.40 | 1.47 | 1.47 | 0.68% | 1,249,037 |
| Feb 3, 2025 | 1.42 | 1.56 | 1.40 | 1.46 | 1.46 | -2.01% | 1,782,631 |
| Jan 31, 2025 | 1.37 | 1.54 | 1.35 | 1.49 | 1.49 | 11.19% | 1,627,033 |
| Jan 30, 2025 | 1.42 | 1.42 | 1.30 | 1.34 | 1.34 | -7.59% | 1,429,527 |
| Jan 29, 2025 | 1.50 | 1.65 | 1.38 | 1.45 | 1.45 | -5.23% | 3,081,594 |
| Jan 28, 2025 | 1.49 | 1.62 | 1.36 | 1.53 | 1.53 | -8.93% | 5,190,723 |
| Jan 27, 2025 | 1.84 | 1.92 | 1.43 | 1.68 | 1.68 | 24.44% | 58,441,125 |
| Jan 24, 2025 | 1.48 | 1.57 | 1.33 | 1.35 | 1.35 | -2.17% | 7,820,570 |
| Jan 23, 2025 | 1.33 | 1.42 | 1.32 | 1.38 | 1.38 | 2.22% | 894,290 |
| Jan 22, 2025 | 1.31 | 1.38 | 1.24 | 1.35 | 1.35 | 4.65% | 1,440,647 |
| Jan 21, 2025 | 1.29 | 1.33 | 1.25 | 1.29 | 1.29 | 0.78% | 711,149 |
| Jan 17, 2025 | 1.23 | 1.30 | 1.21 | 1.28 | 1.28 | 5.79% | 610,464 |
| Jan 16, 2025 | 1.29 | 1.29 | 1.21 | 1.21 | 1.21 | -3.20% | 484,440 |